Oxford Lane Capital Corp. - OXLCN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.5	24.44	24.44	24.5	24.3	8,500
February 19, 2026	24.4	24.5	24.5	24.51	24.38	3,528
February 18, 2026	24.43	24.4	24.4	24.45	24.4	2,927
February 17, 2026	24.55	24.45	24.45	24.55	24.4	6,200
February 13, 2026	24.7	24.65	24.65	24.7	24.64	384
February 12, 2026	24.63	24.75	24.6	24.75	24.63	949
February 11, 2026	24.72	24.73	24.58	24.75	24.65	2,100
February 10, 2026	24.7	24.71	24.56	24.71	24.7	1,500
February 09, 2026	24.62	24.57	24.42	24.74	24.5	6,600
February 06, 2026	24.73	24.73	24.73	24.73	24.43	1,670
February 05, 2026	24.72	24.64	24.64	24.72	24.58	2,926
February 04, 2026	24.59	24.67	24.67	24.74	24.55	1,500
February 03, 2026	24.56	24.59	24.59	24.6	24.45	3,700
February 02, 2026	24.6	24.6	24.6	24.6	24.6	1,400
January 30, 2026	24.42	24.6	24.6	24.74	24.42	3,100
January 29, 2026	24.68	24.68	24.68	24.68	24.65	514
January 28, 2026	24.44	24.56	24.56	24.58	24.35	4,936
January 27, 2026	24.57	24.57	24.57	24.57	24.57	400
January 26, 2026	24.51	24.6	24.6	24.6	24.45	3,419
January 23, 2026	24.54	24.55	24.55	24.55	24.4	5,031
January 22, 2026	24.6	24.42	24.42	24.6	24.42	4,446
January 21, 2026	24.52	24.6	24.6	24.6	24.52	500
January 20, 2026	24.75	24.55	24.55	24.78	24.52	7,329
January 16, 2026	24.5	24.47	24.47	24.66	24.47	2,600
January 15, 2026	24.72	24.56	24.56	24.72	24.53	8,100
January 14, 2026	24.6	24.72	24.72	24.72	24.6	2,729
January 13, 2026	24.49	24.55	24.55	24.61	24.48	11,258
January 12, 2026	24.45	24.49	24.49	24.5	24.45	3,731
January 09, 2026	24.46	24.5	24.5	24.5	24.46	1,407
January 08, 2026	24.43	24.45	24.45	24.45	24.43	7,969
January 07, 2026	24.45	24.45	24.45	24.45	24.4	8,100
January 06, 2026	24.45	24.43	24.43	24.45	24.39	3,234
January 05, 2026	24.43	24.41	24.41	24.45	24.38	3,600
January 02, 2026	24.35	24.37	24.37	24.41	24.33	1,205
December 31, 2025	24.42	24.3	24.3	24.42	24.24	16,100
December 30, 2025	24.4	24.4	24.4	24.4	24.4	315
December 29, 2025	24.43	24.45	24.45	24.45	24.43	1,530
December 26, 2025	24.45	24.45	24.45	24.45	24.45	1,211
December 24, 2025	24.4	24.43	24.43	24.45	24.4	918
December 23, 2025	24.4	24.4	24.4	24.4	24.4	1,000
December 22, 2025	24.35	24.37	24.37	24.39	24.33	7,300
December 19, 2025	24.4	24.38	24.38	24.4	24.37	2,601
December 18, 2025	24.34	24.39	24.39	24.4	24.34	3,928
December 17, 2025	24.34	24.37	24.37	24.4	24.34	3,814
December 16, 2025	24.47	24.48	24.33	24.52	24.47	8,200
December 15, 2025	24.45	24.47	24.32	24.47	24.43	10,746
December 12, 2025	24.45	24.45	24.3	24.45	24.45	3,300
December 11, 2025	24.42	24.4	24.25	24.46	24.4	23,900
December 10, 2025	24.44	24.42	24.27	24.44	24.42	1,220
December 09, 2025	24.35	24.41	24.41	24.42	24.35	505
December 08, 2025	24.34	24.39	24.39	24.39	24.31	4,129
December 05, 2025	24.37	24.36	24.36	24.37	24.35	943
December 04, 2025	24.33	24.32	24.32	24.35	24.32	2,859
December 03, 2025	24.32	24.35	24.35	24.35	24.32	3,401
December 02, 2025	24.32	24.32	24.32	24.32	24.32	600
December 01, 2025	24.27	24.3	24.3	24.32	24.23	5,100
November 28, 2025	24.28	24.28	24.28	24.28	24.28	601
November 26, 2025	24.25	24.29	24.29	24.29	24.25	700
November 25, 2025	24.32	24.32	24.32	24.32	24.32	639
November 24, 2025	24.22	24.24	24.24	24.29	24.22	3,200

Oxford Lane Capital Corp. (OXLCN) NASDAQ